Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Finl Bkshs Inc (NQ: FFIN )

29.98 +0.14 (+0.47%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2006 4.620 4.620 4.545 4.578 127,457 -0.04(-0.89%)
Feb 27, 2006 4.631 4.651 4.562 4.620 97,241 +0.00(+0.00%)
Feb 24, 2006 4.609 4.620 4.548 4.620 82,524 +0.02(+0.33%)
Feb 23, 2006 4.647 4.687 4.590 4.605 62,079 -0.06(-1.37%)
Feb 22, 2006 4.606 4.694 4.605 4.669 165,080 +0.07(+1.50%)
Feb 21, 2006 4.676 4.676 4.583 4.600 74,454 -0.06(-1.38%)
Feb 17, 2006 4.722 4.722 4.646 4.664 119,995 -0.02(-0.47%)
Feb 16, 2006 4.700 4.762 4.676 4.686 229,301 -0.01(-0.29%)
Feb 15, 2006 4.707 4.766 4.651 4.700 225,010 -0.01(-0.11%)
Feb 14, 2006 4.616 4.716 4.572 4.705 235,572 +0.13(+2.87%)
Feb 13, 2006 4.670 4.689 4.573 4.573 131,236 -0.08(-1.64%)
Feb 10, 2006 4.600 4.729 4.571 4.650 322,012 +0.04(+0.90%)
Feb 09, 2006 4.590 4.690 4.560 4.609 314,070 -0.02(-0.35%)
Feb 08, 2006 4.610 4.642 4.560 4.625 85,760 +0.03(+0.71%)
Feb 07, 2006 4.586 4.657 4.547 4.592 66,936 -0.03(-0.62%)
Feb 06, 2006 4.575 4.621 4.522 4.621 130,893 +0.08(+1.85%)
Feb 03, 2006 4.518 4.576 4.518 4.537 133,721 +0.02(+0.42%)
Feb 02, 2006 4.645 4.645 4.518 4.518 204,693 -0.16(-3.42%)
Feb 01, 2006 4.545 4.694 4.545 4.679 147,479 +0.09(+2.05%)
Jan 31, 2006 4.590 4.631 4.518 4.585 271,789 -0.05(-1.13%)
Jan 30, 2006 4.695 4.717 4.591 4.637 149,668 -0.07(-1.38%)
Jan 27, 2006 4.671 4.744 4.588 4.702 128,256 +0.05(+1.02%)
Jan 26, 2006 4.500 4.677 4.500 4.655 253,078 +0.18(+4.06%)
Jan 25, 2006 4.540 4.540 4.452 4.473 418,174 -0.04(-0.97%)
Jan 24, 2006 4.506 4.540 4.497 4.517 157,258 +0.01(+0.25%)
Jan 23, 2006 4.506 4.506 4.480 4.506 70,036 +0.02(+0.42%)
Jan 20, 2006 4.506 4.506 4.463 4.487 210,861 -0.02(-0.42%)
Jan 19, 2006 4.505 4.506 4.477 4.506 136,629 +0.02(+0.42%)
Jan 18, 2006 4.476 4.506 4.476 4.487 78,553 -0.02(-0.42%)
Jan 17, 2006 4.530 4.530 4.453 4.506 144,851 -0.01(-0.25%)
Jan 13, 2006 4.521 4.526 4.502 4.517 63,613 +0.04(+0.81%)
Jan 12, 2006 4.530 4.548 4.481 4.481 90,282 -0.05(-1.00%)
Jan 11, 2006 4.631 4.631 4.506 4.526 195,417 -0.08(-1.71%)
Jan 10, 2006 4.546 4.629 4.541 4.605 59,450 +0.02(+0.49%)
Jan 09, 2006 4.626 4.631 4.548 4.582 171,616 -0.03(-0.60%)
Jan 06, 2006 4.600 4.621 4.530 4.610 128,887 +0.05(+0.99%)
Jan 05, 2006 4.568 4.615 4.551 4.565 137,045 -0.01(-0.30%)
Jan 04, 2006 4.556 4.612 4.556 4.578 85,967 -0.01(-0.30%)
Jan 03, 2006 4.497 4.592 4.326 4.592 245,479 +0.20(+4.65%)
Dec 30, 2005 4.502 4.502 4.388 4.388 258,375 -0.11(-2.37%)
Dec 29, 2005 4.512 4.525 4.470 4.495 197,694 -0.03(-0.61%)
Dec 28, 2005 4.556 4.563 4.507 4.522 62,318 +0.01(+0.14%)
Dec 27, 2005 4.607 4.622 4.512 4.516 137,420 -0.10(-2.25%)
Dec 23, 2005 4.697 4.697 4.601 4.620 26,014 -0.04(-0.91%)
Dec 22, 2005 4.637 4.706 4.615 4.662 37,255 +0.07(+1.58%)
Dec 21, 2005 4.631 4.687 4.568 4.590 139,194 -0.01(-0.24%)
Dec 20, 2005 4.679 4.679 4.568 4.601 128,001 -0.01(-0.16%)
Dec 19, 2005 4.631 4.707 4.568 4.609 177,105 -0.09(-1.89%)
Dec 16, 2005 4.709 4.786 4.631 4.697 951,008 -0.03(-0.64%)
Dec 15, 2005 4.866 4.866 4.676 4.727 160,151 -0.11(-2.23%)
Dec 14, 2005 4.759 4.861 4.711 4.835 234,126 +0.10(+2.11%)
Dec 13, 2005 4.826 4.826 4.707 4.735 313,966 -0.06(-1.15%)
Dec 12, 2005 4.750 4.819 4.750 4.790 101,763 +0.02(+0.45%)
Dec 09, 2005 4.765 4.769 4.712 4.769 83,067 +0.05(+0.98%)
Dec 08, 2005 4.702 4.782 4.702 4.722 91,648 +0.02(+0.32%)
Dec 07, 2005 4.800 4.809 4.690 4.707 232,944 -0.07(-1.39%)
Dec 06, 2005 4.782 4.828 4.732 4.774 289,175 +0.02(+0.39%)
Dec 05, 2005 4.730 4.787 4.691 4.755 132,235 -0.01(-0.18%)
Dec 02, 2005 4.785 4.787 4.675 4.764 189,449 -0.02(-0.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.